Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
NYSE: NRK · Real-Time Price · USD
9.51
+0.05 (0.53%)
Aug 29, 2025, 4:00 PM - Market closed
NRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.47 | 9.52 | 9.43 | 9.51 | 9.51 | 0.53% | 228,232 |
| Aug 28, 2025 | 9.49 | 9.49 | 9.45 | 9.46 | 9.46 | - | 171,054 |
| Aug 27, 2025 | 9.43 | 9.46 | 9.41 | 9.46 | 9.46 | 0.11% | 200,184 |
| Aug 26, 2025 | 9.43 | 9.45 | 9.42 | 9.45 | 9.45 | 0.21% | 316,694 |
| Aug 25, 2025 | 9.48 | 9.50 | 9.43 | 9.43 | 9.43 | -0.21% | 269,957 |
| Aug 22, 2025 | 9.35 | 9.46 | 9.33 | 9.45 | 9.45 | 1.39% | 396,177 |
| Aug 21, 2025 | 9.30 | 9.34 | 9.30 | 9.32 | 9.32 | -0.21% | 177,441 |
| Aug 20, 2025 | 9.36 | 9.37 | 9.32 | 9.34 | 9.34 | -0.21% | 276,259 |
| Aug 19, 2025 | 9.39 | 9.42 | 9.36 | 9.36 | 9.36 | -0.53% | 338,478 |
| Aug 18, 2025 | 9.46 | 9.46 | 9.38 | 9.41 | 9.41 | -0.42% | 380,862 |
| Aug 15, 2025 | 9.51 | 9.53 | 9.39 | 9.45 | 9.45 | -1.05% | 409,631 |
| Aug 14, 2025 | 9.55 | 9.56 | 9.53 | 9.55 | 9.48 | -0.10% | 353,593 |
| Aug 13, 2025 | 9.55 | 9.58 | 9.52 | 9.56 | 9.49 | 0.63% | 352,912 |
| Aug 12, 2025 | 9.48 | 9.50 | 9.44 | 9.50 | 9.43 | 0.21% | 413,062 |
| Aug 11, 2025 | 9.50 | 9.52 | 9.46 | 9.48 | 9.41 | -0.11% | 638,990 |
| Aug 8, 2025 | 9.51 | 9.54 | 9.48 | 9.49 | 9.42 | -0.21% | 344,634 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.50 | 9.51 | 9.44 | -0.21% | 494,679 |
| Aug 6, 2025 | 9.51 | 9.54 | 9.48 | 9.53 | 9.46 | 0.42% | 782,377 |
| Aug 5, 2025 | 9.48 | 9.50 | 9.45 | 9.49 | 9.42 | 0.11% | 457,798 |
| Aug 4, 2025 | 9.48 | 9.50 | 9.45 | 9.48 | 9.41 | 0.37% | 558,276 |
| Aug 1, 2025 | 9.38 | 9.46 | 9.38 | 9.45 | 9.38 | 0.91% | 528,816 |
| Jul 31, 2025 | 9.34 | 9.37 | 9.33 | 9.36 | 9.29 | 0.21% | 729,093 |
| Jul 30, 2025 | 9.39 | 9.40 | 9.33 | 9.34 | 9.27 | -0.53% | 546,022 |
| Jul 29, 2025 | 9.37 | 9.45 | 9.35 | 9.39 | 9.32 | 0.43% | 573,017 |
| Jul 28, 2025 | 9.37 | 9.38 | 9.35 | 9.35 | 9.28 | -0.32% | 397,469 |
| Jul 25, 2025 | 9.37 | 9.41 | 9.35 | 9.38 | 9.31 | 0.11% | 403,418 |
| Jul 24, 2025 | 9.38 | 9.40 | 9.35 | 9.37 | 9.30 | -0.11% | 725,103 |
| Jul 23, 2025 | 9.39 | 9.40 | 9.37 | 9.38 | 9.31 | -0.32% | 367,474 |
| Jul 22, 2025 | 9.44 | 9.44 | 9.40 | 9.41 | 9.34 | -0.11% | 442,923 |
| Jul 21, 2025 | 9.46 | 9.48 | 9.41 | 9.42 | 9.35 | -0.21% | 472,844 |
| Jul 18, 2025 | 9.51 | 9.51 | 9.44 | 9.44 | 9.37 | -0.63% | 739,564 |
| Jul 17, 2025 | 9.55 | 9.57 | 9.50 | 9.50 | 9.43 | -0.84% | 620,642 |
| Jul 16, 2025 | 9.65 | 9.66 | 9.56 | 9.58 | 9.51 | -0.52% | 287,572 |
| Jul 15, 2025 | 9.70 | 9.72 | 9.62 | 9.63 | 9.56 | -1.13% | 455,741 |
| Jul 14, 2025 | 9.74 | 9.76 | 9.72 | 9.74 | 9.60 | 0.21% | 174,177 |
| Jul 11, 2025 | 9.73 | 9.75 | 9.71 | 9.72 | 9.58 | -0.21% | 351,532 |
| Jul 10, 2025 | 9.79 | 9.79 | 9.74 | 9.74 | 9.60 | -0.41% | 197,339 |
| Jul 9, 2025 | 9.85 | 9.85 | 9.77 | 9.78 | 9.64 | -0.20% | 421,811 |
| Jul 8, 2025 | 9.82 | 9.82 | 9.79 | 9.80 | 9.66 | -0.41% | 275,927 |
| Jul 7, 2025 | 9.84 | 9.89 | 9.80 | 9.84 | 9.70 | -0.30% | 342,415 |
| Jul 3, 2025 | 9.89 | 9.92 | 9.82 | 9.87 | 9.73 | -0.30% | 117,726 |
| Jul 2, 2025 | 9.89 | 9.92 | 9.86 | 9.90 | 9.76 | -0.20% | 247,825 |
| Jul 1, 2025 | 9.94 | 9.94 | 9.90 | 9.92 | 9.78 | 0.10% | 278,844 |
| Jun 30, 2025 | 9.80 | 9.91 | 9.79 | 9.91 | 9.77 | 1.43% | 238,548 |
| Jun 27, 2025 | 9.73 | 9.77 | 9.71 | 9.77 | 9.63 | 0.51% | 268,460 |
| Jun 26, 2025 | 9.72 | 9.74 | 9.72 | 9.72 | 9.58 | - | 334,847 |
| Jun 25, 2025 | 9.74 | 9.75 | 9.72 | 9.72 | 9.58 | -0.31% | 227,817 |
| Jun 24, 2025 | 9.76 | 9.76 | 9.72 | 9.75 | 9.61 | 0.21% | 269,457 |
| Jun 23, 2025 | 9.79 | 9.79 | 9.72 | 9.73 | 9.59 | -0.31% | 229,918 |
| Jun 20, 2025 | 9.80 | 9.80 | 9.75 | 9.76 | 9.62 | -0.31% | 158,029 |